Omnicom Group Inc.OMCNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $84.46 | $85.53 | $83.83 | $85.36 | 3.39M |
| 2/27/2026 | $81.62 | $85.51 | $81.21 | $85.29 | 6.07M |
| 2/26/2026 | $83.05 | $85.95 | $83.05 | $84.71 | 6.38M |
| 2/25/2026 | $82.44 | $82.98 | $81.10 | $82.71 | 4.66M |
| 2/24/2026 | $80.76 | $83.86 | $80.50 | $82.46 | 5.22M |
| 2/23/2026 | $83.83 | $85.68 | $79.73 | $80.75 | 7.83M |
| 2/20/2026 | $81.76 | $83.96 | $81.60 | $83.26 | 17.28M |
| 2/19/2026 | $74.48 | $81.11 | $73.42 | $80.94 | 14.54M |
| 2/18/2026 | $67.98 | $70.51 | $67.46 | $70.16 | 6.43M |
| 2/17/2026 | $69.41 | $69.50 | $67.25 | $67.98 | 4.34M |
| 2/13/2026 | $67.56 | $69.11 | $67.27 | $69.00 | 4.38M |
| 2/12/2026 | $69.71 | $70.20 | $66.66 | $67.27 | 5.28M |
| 2/11/2026 | $72.51 | $72.88 | $68.88 | $69.32 | 6.54M |
| 2/10/2026 | $71.50 | $73.17 | $71.10 | $73.06 | 4.79M |
| 2/9/2026 | $69.73 | $70.86 | $68.88 | $70.75 | 4.70M |
| 2/6/2026 | $68.71 | $70.42 | $68.50 | $69.87 | 3.59M |
| 2/5/2026 | $69.97 | $70.85 | $68.28 | $69.12 | 4.78M |
| 2/4/2026 | $66.53 | $70.04 | $66.33 | $69.14 | 6.27M |
| 2/3/2026 | $71.78 | $72.45 | $67.93 | $67.99 | 8.44M |
| 2/2/2026 | $76.68 | $77.54 | $75.73 | $76.52 | 3.86M |
| 1/30/2026 | $76.29 | $77.08 | $75.60 | $77.04 | 6.34M |
| 1/29/2026 | $76.54 | $76.93 | $74.97 | $75.77 | 4.12M |
| 1/28/2026 | $77.80 | $78.60 | $76.25 | $76.54 | 3.98M |
| 1/27/2026 | $80.07 | $80.50 | $77.22 | $78.03 | 4.99M |
| 1/26/2026 | $80.23 | $80.50 | $79.50 | $80.36 | 2.50M |
| 1/23/2026 | $80.09 | $81.41 | $79.16 | $79.79 | 3.17M |
| 1/22/2026 | $78.41 | $79.72 | $78.41 | $79.24 | 2.58M |
| 1/21/2026 | $78.47 | $79.85 | $78.19 | $78.58 | 2.61M |
| 1/20/2026 | $79.76 | $80.02 | $77.69 | $78.03 | 3.73M |
| 1/16/2026 | $80.20 | $81.25 | $79.29 | $79.79 | 3.29M |
| 1/15/2026 | $80.17 | $81.22 | $79.03 | $80.84 | 3.62M |
| 1/14/2026 | $78.00 | $80.74 | $77.77 | $80.18 | 4.23M |
| 1/13/2026 | $78.13 | $78.75 | $76.93 | $77.51 | 3.54M |
| 1/12/2026 | $78.54 | $78.85 | $77.83 | $78.16 | 3.37M |
| 1/9/2026 | $78.75 | $79.54 | $77.53 | $79.08 | 2.92M |
| 1/8/2026 | $77.08 | $79.67 | $77.08 | $78.79 | 3.14M |
| 1/7/2026 | $79.32 | $79.88 | $77.00 | $77.58 | 3.83M |
| 1/6/2026 | $77.96 | $79.71 | $77.83 | $79.63 | 3.36M |
| 1/5/2026 | $79.26 | $80.73 | $78.11 | $78.35 | 6.08M |
| 1/2/2026 | $80.75 | $81.95 | $79.59 | $81.32 | 3.74M |
| 12/31/2025 | $80.43 | $81.30 | $80.13 | $80.75 | 2.90M |
| 12/30/2025 | $80.31 | $81.11 | $80.14 | $80.73 | 3.19M |
| 12/29/2025 | $80.15 | $81.32 | $79.97 | $80.47 | 5.41M |
| 12/26/2025 | $79.74 | $80.25 | $79.55 | $80.03 | 2.03M |
| 12/24/2025 | $78.84 | $80.04 | $78.84 | $79.95 | 1.27M |
| 12/23/2025 | $79.74 | $79.97 | $78.11 | $78.70 | 3.42M |
| 12/22/2025 | $80.91 | $81.88 | $79.53 | $79.64 | 4.10M |
| 12/19/2025 | $80.90 | $81.27 | $79.95 | $80.23 | 13.16M |
| 12/18/2025 | $82.64 | $82.82 | $81.10 | $81.66 | 4.88M |
| 12/17/2025 | $80.34 | $83.21 | $80.25 | $82.70 | 5.07M |
| 12/16/2025 | $80.42 | $81.43 | $79.79 | $80.64 | 5.99M |
| 12/15/2025 | $80.46 | $81.18 | $79.81 | $80.48 | 5.43M |
| 12/12/2025 | $80.58 | $80.89 | $79.69 | $80.25 | 5.13M |
| 12/11/2025 | $77.61 | $80.55 | $77.35 | $80.07 | 9.33M |
| 12/10/2025 | $73.71 | $77.55 | $73.71 | $77.42 | 9.95M |
| 12/9/2025 | $73.48 | $73.75 | $72.66 | $73.24 | 5.12M |
| 12/8/2025 | $73.82 | $74.32 | $72.99 | $73.15 | 5.85M |
| 12/5/2025 | $70.31 | $74.65 | $70.29 | $73.44 | 8.06M |
| 12/4/2025 | $70.97 | $71.45 | $69.86 | $70.17 | 5.55M |
| 12/3/2025 | $72.34 | $73.04 | $70.29 | $71.00 | 6.52M |